| 2022 |
| 02/24 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 02/24 | 306 | 306 | 303 | 305 | -0.97% | 20,000 | 18億3000万 | -2.24% |
| 02/22 | 305 | 308 | 305 | 308 | 0% | 17,400 | 18億4800万 | -1.6% |
| 02/21 | 306 | 310 | 306 | 308 | -0.65% | 15,400 | 18億4800万 | -1.6% |
| 02/18 | 305 | 311 | 305 | 310 | -0.64% | 14,300 | 18億6000万 | -0.96% |
| 02/17 | 312 | 312 | 310 | 312 | -0.95% | 20,000 | 18億7200万 | -0.64% |
| 02/16 | 313 | 315 | 313 | 315 | -0.32% | 12,400 | 18億9000万 | +0.32% |
| 02/15 | 310 | 316 | 310 | 316 | +0.64% | 20,100 | 18億9600万 | +0.64% |
| 02/14 | 309 | 315 | 301 | 314 | -0.95% | 26,500 | 18億8400万 | 0% |
| 02/10 | 315 | 317 | 315 | 317 | 0% | 10,800 | 19億200万 | +0.96% |
| 02/09 | 315 | 317 | 315 | 317 | -0.31% | 12,600 | 19億200万 | +0.96% |
| 02/08 | 316 | 318 | 316 | 318 | +0.63% | 5,500 | 19億800万 | +1.27% |
| 02/07 | 315 | 317 | 314 | 316 | -0.32% | 4,000 | 18億9600万 | +0.64% |
| 02/04 | （IR情報）15:00 2022年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/04 | 314 | 317 | 313 | 317 | +1.28% | 5,700 | 19億200万 | +0.96% |
| 02/03 | 314 | 314 | 313 | 313 | -0.95% | 6,700 | 18億7800万 | -0.32% |
| 02/02 | 312 | 318 | 312 | 316 | +1.28% | 13,100 | 18億9600万 | +0.96% |
| 02/01 | 312 | 316 | 312 | 312 | -0.32% | 20,100 | 18億7200万 | 0% |
| 01/31 | 312 | 313 | 312 | 313 | +0.64% | 6,800 | 18億7800万 | +0.32% |
| 01/28 | 308 | 311 | 308 | 311 | +1.63% | 21,800 | 18億6600万 | 0% |
| 01/27 | 310 | 312 | 305 | 306 | -1.29% | 36,100 | 18億3600万 | -1.61% |
| 01/26 | 312 | 312 | 310 | 310 | -0.64% | 8,400 | 18億6000万 | 0% |
| 01/25 | 314 | 314 | 310 | 312 | -0.32% | 17,700 | 18億7200万 | +0.65% |
| 01/24 | 310 | 313 | 310 | 313 | +0.97% | 9,100 | 18億7800万 | +0.97% |
| 01/21 | 307 | 310 | 307 | 310 | 0% | 3,800 | 18億6000万 | +0.32% |
| 01/20 | 308 | 310 | 307 | 310 | +0.65% | 5,900 | 18億6000万 | +0.32% |
| 01/19 | 313 | 315 | 307 | 308 | -2.22% | 18,600 | 18億4800万 | 0% |
| 01/18 | 318 | 319 | 313 | 315 | -1.25% | 14,200 | 18億9000万 | +2.27% |
| 01/17 | 317 | 319 | 317 | 319 | +0.95% | 7,700 | 19億1400万 | +3.57% |
| 01/14 | 319 | 319 | 315 | 316 | -1.25% | 8,000 | 18億9600万 | +2.93% |
| 01/13 | 320 | 320 | 319 | 320 | +0.31% | 8,000 | 19億2000万 | +4.23% |
| 01/12 | 316 | 320 | 316 | 319 | +1.27% | 5,900 | 19億1400万 | +4.25% |
| 01/11 | 316 | 316 | 314 | 315 | -0.32% | 20,500 | 18億9000万 | +3.28% |
| 01/07 | 319 | 319 | 314 | 316 | 0% | 12,000 | 18億9600万 | +3.95% |
| 01/06 | 314 | 317 | 312 | 316 | +0.32% | 19,600 | 18億9600万 | +4.29% |
| 01/05 | 317 | 318 | 315 | 315 | -0.94% | 7,700 | 18億9000万 | +4.65% |
| 01/04 | 315 | 319 | 315 | 318 | +1.27% | 9,200 | 19億800万 | +6% |
| 2021 |
| 12/30 | 319 | 322 | 312 | 314 | -0.95% | 19,900 | 18億8400万 | +5.37% |
| 12/29 | 312 | 326 | 304 | 317 | +3.93% | 58,100 | 19億200万 | +7.09% |
| 12/28 | 302 | 306 | 302 | 305 | +1.33% | 9,800 | 18億3000万 | +3.39% |
| 12/27 | 300 | 302 | 300 | 301 | +0.67% | 4,700 | 18億600万 | +2.73% |
| 12/24 | 299 | 299 | 298 | 299 | +0.34% | 2,300 | 17億9400万 | +2.05% |
| 12/23 | 298 | 298 | 298 | 298 | +1.02% | 900 | 17億8800万 | +2.05% |
| 12/22 | 298 | 298 | 294 | 295 | -0.34% | 12,200 | 17億7000万 | +1.37% |
| 12/21 | 298 | 298 | 296 | 296 | -0.34% | 8,700 | 17億7600万 | +1.72% |
| 12/20 | 302 | 302 | 297 | 297 | -1.98% | 7,800 | 17億8200万 | +2.06% |
| 12/17 | 304 | 304 | 303 | 303 | -0.33% | 2,200 | 18億1800万 | +4.48% |
| 12/16 | 306 | 308 | 303 | 304 | +0.33% | 12,800 | 18億2400万 | +5.19% |
| 12/15 | 300 | 304 | 300 | 303 | +1% | 3,700 | 18億1800万 | +5.21% |
| 12/14 | 299 | 302 | 298 | 300 | -0.33% | 17,900 | 18億 | +4.53% |
| 12/13 | 303 | 304 | 301 | 301 | -0.99% | 4,300 | 18億600万 | +5.24% |
| 12/10 | 304 | 307 | 302 | 304 | +0.33% | 10,100 | 18億2400万 | +6.67% |
| 12/09 | 305 | 307 | 303 | 303 | -0.33% | 19,700 | 18億1800万 | +6.32% |
| 12/08 | 307 | 308 | 304 | 304 | -0.98% | 10,400 | 18億2400万 | +7.04% |
| 12/07 | 298 | 307 | 298 | 307 | +3.72% | 31,300 | 18億4200万 | +8.48% |
| 12/06 | 299 | 305 | 296 | 296 | -1% | 25,600 | 17億7600万 | +4.59% |
| 12/03 | 291 | 299 | 291 | 299 | +1.7% | 46,100 | 17億9400万 | +5.65% |
| 12/02 | 288 | 294 | 287 | 294 | +1.73% | 51,800 | 17億6400万 | +4.26% |
| 12/01 | 294 | 298 | 278 | 289 | +7.04% | 208,400 | 17億3400万 | +2.48% |
| 11/30 | （IR情報）17:00 ナカバヤシ株式会社による国際チャート株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 11/30 | （IR情報）17:00 臨時株主総会招集及び招集のための基準日設定に関するお知らせ |
| 11/30 | 273 | 274 | 268 | 270 | -0.74% | 8,900 | 16億2000万 | -4.26% |
| 11/29 | 272 | 276 | 271 | 272 | -0.73% | 11,700 | 16億3200万 | -3.55% |
| 11/26 | 279 | 279 | 274 | 274 | -0.72% | 7,400 | 16億4400万 | -3.18% |
| 11/25 | 277 | 279 | 275 | 276 | -0.36% | 3,500 | 16億5600万 | -2.47% |
| 11/24 | 277 | 279 | 275 | 277 | +0.73% | 5,400 | 16億6200万 | -2.12% |
| 11/22 | 280 | 281 | 275 | 275 | -1.79% | 8,000 | 16億5000万 | -3.17% |
| 11/19 | 279 | 280 | 279 | 280 | 0% | 600 | 16億8000万 | -1.41% |
| 11/18 | 283 | 284 | 280 | 280 | -1.06% | 3,900 | 16億8000万 | -1.41% |
| 11/17 | 285 | 285 | 282 | 283 | -0.35% | 2,900 | 16億9800万 | -0.35% |
| 11/16 | 284 | 286 | 284 | 284 | -1.73% | 5,400 | 17億400万 | 0% |
| 11/15 | 280 | 289 | 279 | 289 | +3.58% | 28,800 | 17億3400万 | +1.76% |
| 11/12 | 283 | 283 | 279 | 279 | -0.71% | 2,500 | 16億7400万 | -1.41% |
| 11/11 | 277 | 281 | 277 | 281 | +1.81% | 6,200 | 16億8600万 | -0.71% |
| 11/10 | 279 | 283 | 276 | 276 | -1.08% | 5,900 | 16億5600万 | -2.47% |
| 11/09 | 281 | 282 | 279 | 279 | -1.06% | 5,800 | 16億7400万 | -1.41% |
| 11/08 | 283 | 285 | 282 | 282 | -0.35% | 2,200 | 16億9200万 | -0.35% |
| 11/05 | 284 | 284 | 283 | 283 | -0.7% | 1,900 | 16億9800万 | 0% |
| 11/04 | 286 | 287 | 284 | 285 | -1.04% | 3,800 | 17億1000万 | +0.71% |
| 11/02 | 286 | 288 | 284 | 288 | 0% | 8,700 | 17億2800万 | +1.77% |
| 11/01 | 285 | 291 | 277 | 288 | -3.36% | 60,900 | 17億2800万 | +1.77% |
| 10/29 | （IR情報）15:00 2022年3月期第2四半期累計期間の業績予想値と実績値との差異に関するお知らせ |
| 10/29 | （IR情報）15:00 2022年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/29 | 290 | 298 | 289 | 298 | +3.11% | 40,200 | 17億8800万 | +5.3% |
| 10/28 | 283 | 289 | 283 | 289 | +1.05% | 10,600 | 17億3400万 | +2.12% |
| 10/27 | 285 | 287 | 283 | 286 | -0.69% | 7,300 | 17億1600万 | +1.42% |
| 10/26 | 284 | 288 | 284 | 288 | +1.41% | 9,100 | 17億2800万 | +2.13% |
| 10/25 | 282 | 285 | 281 | 284 | 0% | 3,800 | 17億400万 | +0.71% |
| 10/22 | 280 | 284 | 280 | 284 | +1.43% | 2,900 | 17億400万 | +0.71% |
| 10/21 | 282 | 283 | 278 | 280 | -1.75% | 10,000 | 16億8000万 | -1.06% |
| 10/20 | 284 | 285 | 284 | 285 | +0.35% | 2,300 | 17億1000万 | +0.71% |
| 10/19 | 284 | 285 | 283 | 284 | +0.71% | 2,800 | 17億400万 | 0% |
| 10/18 | 282 | 285 | 282 | 282 | 0% | 5,900 | 16億9200万 | -0.7% |
| 10/15 | 276 | 283 | 274 | 282 | +1.08% | 20,600 | 16億9200万 | -0.7% |
| 10/14 | 281 | 281 | 278 | 279 | +0.36% | 4,400 | 16億7400万 | -2.11% |
| 10/13 | 283 | 283 | 278 | 278 | -1.07% | 2,200 | 16億6800万 | -2.8% |
| 10/12 | 285 | 285 | 279 | 281 | -0.71% | 1,100 | 16億8600万 | -1.75% |
| 10/11 | 279 | 286 | 279 | 283 | +1.8% | 8,400 | 16億9800万 | -1.39% |
| 10/08 | 277 | 279 | 276 | 278 | +0.72% | 6,300 | 16億6800万 | -3.14% |
| 10/07 | 279 | 279 | 275 | 276 | -1.08% | 4,100 | 16億5600万 | -4.17% |
| 10/06 | 280 | 282 | 277 | 279 | -0.36% | 6,800 | 16億7400万 | -3.13% |
| 10/05 | 278 | 280 | 276 | 280 | 0% | 4,600 | 16億8000万 | -3.11% |
| 10/04 | 283 | 283 | 279 | 280 | -1.06% | 3,800 | 16億8000万 | -3.11% |
| 10/01 | 282 | 284 | 277 | 283 | 0% | 16,300 | 16億9800万 | -2.41% |
| 09/30 | 282 | 285 | 282 | 283 | -0.7% | 7,500 | 16億9800万 | -2.41% |
| 09/29 | 285 | 286 | 282 | 285 | 0% | 6,200 | 17億1000万 | -1.72% |
